Historical Data for Huntington Ingalls Industries Inc. (HII)

$ 216.00 0.00 (0.00%) Volume: 0 4:02 PM EDT 17-Jun-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/17/19 215.19 217.95 214.58 216.00 178.43k 1.21 0.56% 216.00 38.55m 3,795
06/14/19 215.14 215.655 211.94 214.79 238.78k -0.13 -0.06% 214.79 51.17m 4,553
06/13/19 212.00 215.21 210.42 214.92 184.45k 3.98 1.89% 214.92 39.35m 3,581
06/12/19 209.00 210.97 208.12 210.94 208.44k 1.67 0.80% 210.94 43.75m 4,379
06/11/19 215.15 215.80 207.69 209.27 355.05k -5.46 -2.54% 209.27 74.4m 5,370
06/10/19 219.74 220.09 214.07 214.73 275.11k -3.47 -1.59% 214.73 59.42m 5,115
06/07/19 215.85 218.74 213.03 218.20 232.23k 3.53 1.64% 218.20 50.53m 4,136
06/06/19 216.55 216.76 212.79 214.67 198.36k -1.14 -0.53% 214.67 42.59m 3,671
06/05/19 212.38 215.99 211.49 215.81 259.28k 4.71 2.23% 215.81 55.69m 5,785
06/04/19 209.05 212.49 207.99 211.10 357.16k 3.27 1.57% 211.10 75.37m 6,478
06/03/19 205.12 209.825 205.10 207.83 291.98k 2.71 1.32% 207.83 60.66m 5,236
05/31/19 204.34 205.275 202.75 205.12 245.22k 0.26 0.13% 205.12 50.2m 4,220
05/30/19 204.86 207.00 204.25 204.86 217.82k 0.47 0.23% 204.86 44.67m 3,999
05/29/19 204.51 206.08 203.38 204.39 257.85k -0.20 -0.10% 204.39 52.82m 5,461
05/28/19 205.50 206.54 204.52 204.59 357.47k -0.95 -0.46% 204.59 73.24m 4,696
05/24/19 205.34 206.63 203.99 205.54 187.47k 1.22 0.60% 205.54 38.5m 3,355
05/23/19 207.49 208.40 202.14 204.32 329.01k -4.84 -2.31% 204.32 67.13m 4,710
05/22/19 211.43 211.43 209.355 210.02 203.94k -1.952 -0.92% 209.16 42.86m 3,782
05/21/19 211.31 212.38 210.00 211.98 184.06k 2.0217 0.97% 211.1119 38.91m 3,426
05/20/19 206.48 210.79 206.48 209.95 243.82k 2.9379 1.43% 209.0903 51.13m 3,677